Skip to search.
 TSX Down0.67% TSX Ventures Up0.03%

Microsoft Corporation (MSFT)

-NasdaqGS
57.43 Down 0.39(0.67%) Sep 23, 4:00PM EDT
|After Hours : 57.38 Down 0.05 (0.09%) Sep 23, 7:55PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Sep 23, 201657.8757.9157.3857.4319,825,30057.43
Sep 22, 201657.9258.0057.6357.8219,822,20057.82
Sep 21, 201657.5157.8557.0857.7633,707,30057.76
Sep 20, 201657.3557.3556.7556.8117,384,00056.81
Sep 19, 201657.2757.7556.8556.9320,937,10056.93
Sep 16, 201657.6357.6356.7557.2544,607,00057.25
Sep 15, 201656.1557.3555.9857.1926,847,00057.19
Sep 14, 201656.3956.6356.0356.2624,062,50056.26
Sep 13, 201656.5056.6556.0556.5330,130,20056.53
Sep 12, 201656.0057.2155.6157.0529,303,00057.05
Sep 9, 201656.7957.5256.2156.2135,113,90056.21
Sep 8, 201657.6357.7957.1857.4320,146,10057.43
Sep 7, 201657.4757.8457.4157.6617,493,40057.66
Sep 6, 201657.7857.8057.2157.6116,278,40057.61
Sep 2, 201657.6758.1957.4257.6718,900,50057.67
Sep 1, 201657.0157.8257.0157.5926,075,40057.59
Aug 31, 201657.6557.8057.3057.4620,860,30057.46
Aug 30, 201657.9858.1957.6157.8916,930,20057.89
Aug 29, 201658.1858.6058.1058.1016,417,20058.10
Aug 26, 201658.2858.7057.6958.0320,971,20058.03
Aug 25, 201657.8858.2957.7858.1718,552,60058.17
Aug 24, 201657.8058.0457.7257.9518,151,50057.95
Aug 23, 201657.9058.1857.8557.8918,732,40057.89
Aug 22, 201657.6057.7557.2657.6715,221,90057.67
Aug 19, 201657.4357.7357.2057.6217,271,00057.62
Aug 18, 201657.4257.7057.2757.6014,214,30057.60
Aug 17, 201657.5457.6857.2357.5618,856,40057.56
Aug 16, 201657.6157.6257.2757.4420,523,50057.44
Aug 16, 20160.36 Dividend
Aug 15, 201658.0158.5057.9658.1219,283,90057.76
Aug 12, 201658.0358.1957.6257.9421,655,20057.58
Aug 11, 201658.0358.4558.0358.3018,162,30057.94
Aug 10, 201658.1658.3257.8258.0215,756,90057.66
Aug 9, 201658.1758.5058.0258.2016,920,70057.84
Aug 8, 201658.0658.0957.7858.0619,473,50057.70
Aug 5, 201657.6558.2157.4557.9629,335,20057.60
Aug 4, 201656.8057.5256.6757.3926,587,70057.03
Aug 3, 201656.6857.1156.4956.9722,075,60056.62
Aug 2, 201656.8556.9056.3156.5835,122,00056.23
Aug 1, 201656.6056.7556.1456.5826,003,40056.23
Jul 29, 201656.2656.7656.0556.6830,558,70056.33
Jul 28, 201656.0056.3755.7256.2137,550,40055.86
Jul 27, 201656.6156.8056.1156.1932,327,50055.84
Jul 26, 201656.5257.2956.5156.7628,079,00056.41
Jul 25, 201656.4756.7456.2656.7325,610,60056.38
Jul 22, 201656.0856.6355.7856.5732,157,20056.22
Jul 21, 201655.9856.2355.7655.8032,776,70055.45
Jul 20, 201656.1556.8455.5355.9189,893,30055.56
Jul 19, 201653.7153.9052.9353.0953,336,50052.76
Jul 18, 201653.7054.3453.5553.9631,433,90053.63
Jul 15, 201653.9554.0053.2153.7032,024,40053.37
Jul 14, 201653.8453.9953.5853.7424,545,50053.41
Jul 13, 201653.5653.8653.1853.5125,356,80053.18
Jul 12, 201652.9453.4052.7953.2127,317,60052.88
Jul 11, 201652.5052.8352.4752.5922,269,20052.26
Jul 8, 201651.7352.3651.5552.3028,391,00051.98
Jul 7, 201651.4251.6151.0751.3819,585,20051.06
Jul 6, 201650.7851.5450.3951.3828,167,50051.06
Jul 5, 201650.8351.2850.7451.1724,806,40050.85
Jul 1, 201651.1351.7251.0751.1621,400,40050.84
Jun 30, 201650.7251.3050.5051.1728,527,80050.85
Jun 29, 201649.9150.7249.8050.5431,304,00050.23
Jun 28, 201648.9249.4748.6749.4438,140,70049.13
Jun 27, 201649.1049.1548.0448.4350,216,30048.13
Jun 24, 201649.8150.9449.5249.83133,503,00049.52
Jun 23, 201651.2852.0651.1551.9129,028,80051.59
Jun 22, 201651.0851.4650.9550.9928,816,80050.67
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in USD.